Isofol Medical AB (publ) (STO:ISOFOL)
Sweden · Delayed Price · Currency is SEK 0.8805
-0.0260 (-2.87%)
Aug 1, 2025, 5:29 PM CET
Isofol Medical AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.91 | 0.92 | 0.88 | 0.88 | 0.88 | -2.87% | 1,092,766 |
| Jul 31, 2025 | 0.92 | 0.92 | 0.87 | 0.91 | 0.91 | -1.20% | 834,801 |
| Jul 30, 2025 | 0.93 | 0.94 | 0.89 | 0.92 | 0.92 | -0.60% | 1,607,184 |
| Jul 29, 2025 | 0.95 | 0.97 | 0.92 | 0.92 | 0.92 | -1.96% | 1,443,724 |
| Jul 28, 2025 | 0.97 | 0.98 | 0.93 | 0.94 | 0.94 | -2.33% | 1,751,824 |
| Jul 25, 2025 | 0.99 | 0.99 | 0.95 | 0.96 | 0.96 | -0.10% | 1,609,215 |
| Jul 24, 2025 | 0.95 | 0.99 | 0.95 | 0.97 | 0.97 | -8.10% | 4,716,719 |
| Jul 23, 2025 | 1.01 | 1.08 | 1.01 | 1.05 | 1.05 | 3.96% | 1,153,051 |
| Jul 22, 2025 | 0.96 | 1.02 | 0.95 | 1.01 | 1.01 | 7.68% | 1,639,971 |
| Jul 21, 2025 | 0.96 | 0.96 | 0.92 | 0.94 | 0.94 | -2.55% | 792,132 |
| Jul 18, 2025 | 0.95 | 1.00 | 0.94 | 0.96 | 0.96 | 2.07% | 579,957 |
| Jul 17, 2025 | 1.01 | 1.05 | 0.92 | 0.94 | 0.94 | -5.70% | 2,704,099 |
| Jul 16, 2025 | 0.90 | 1.18 | 0.90 | 1.00 | 1.00 | 16.48% | 11,213,121 |
| Jul 15, 2025 | 0.86 | 0.89 | 0.86 | 0.86 | 0.86 | -0.41% | 1,329,756 |
| Jul 14, 2025 | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -1.93% | 542,106 |
| Jul 11, 2025 | 0.90 | 0.91 | 0.86 | 0.88 | 0.88 | -2.93% | 990,291 |
| Jul 10, 2025 | 0.88 | 0.91 | 0.85 | 0.91 | 0.91 | 2.72% | 1,242,217 |
| Jul 9, 2025 | 0.88 | 0.90 | 0.87 | 0.88 | 0.88 | 0.28% | 782,427 |
| Jul 8, 2025 | 0.87 | 0.89 | 0.85 | 0.88 | 0.88 | 1.97% | 886,589 |
| Jul 7, 2025 | 0.96 | 0.97 | 0.86 | 0.86 | 0.86 | -4.86% | 4,258,852 |
| Jul 4, 2025 | 0.86 | 0.92 | 0.84 | 0.91 | 0.91 | 6.09% | 954,174 |
| Jul 3, 2025 | 0.88 | 0.92 | 0.85 | 0.85 | 0.85 | -3.23% | 1,503,764 |
| Jul 2, 2025 | 0.91 | 0.91 | 0.86 | 0.88 | 0.88 | -1.94% | 923,780 |
| Jul 1, 2025 | 0.95 | 0.99 | 0.89 | 0.90 | 0.90 | -4.26% | 740,368 |
| Jun 30, 2025 | 0.88 | 0.95 | 0.87 | 0.94 | 0.94 | 6.88% | 415,043 |
| Jun 27, 2025 | 0.89 | 0.91 | 0.87 | 0.88 | 0.88 | - | 697,719 |
| Jun 26, 2025 | 0.90 | 0.90 | 0.87 | 0.88 | 0.88 | 0.23% | 543,761 |
| Jun 25, 2025 | 0.91 | 0.91 | 0.87 | 0.88 | 0.88 | -2.99% | 441,066 |
| Jun 24, 2025 | 0.90 | 0.91 | 0.87 | 0.90 | 0.90 | -1.09% | 706,314 |
| Jun 23, 2025 | 0.97 | 0.97 | 0.89 | 0.91 | 0.91 | -6.73% | 964,845 |
| Jun 19, 2025 | 1.02 | 1.08 | 0.96 | 0.98 | 0.98 | -3.87% | 823,449 |
| Jun 18, 2025 | 1.14 | 1.15 | 1.00 | 1.02 | 1.02 | -9.73% | 2,689,699 |
| Jun 17, 2025 | 1.03 | 1.28 | 1.03 | 1.13 | 1.13 | 9.71% | 3,056,995 |
| Jun 16, 2025 | 1.05 | 1.10 | 1.00 | 1.03 | 1.03 | -1.90% | 490,638 |
| Jun 13, 2025 | 1.06 | 1.13 | 1.00 | 1.05 | 1.05 | -8.70% | 573,982 |
| Jun 12, 2025 | 1.15 | 1.16 | 1.06 | 1.15 | 1.15 | 1.77% | 1,160,881 |
| Jun 11, 2025 | 1.10 | 1.16 | 1.07 | 1.13 | 1.13 | 2.73% | 1,479,595 |
| Jun 10, 2025 | 1.15 | 1.15 | 1.07 | 1.10 | 1.10 | -3.51% | 1,248,579 |
| Jun 9, 2025 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | -0.87% | 530,122 |
| Jun 5, 2025 | 1.18 | 1.18 | 1.11 | 1.15 | 1.15 | -0.86% | 1,447,475 |
| Jun 4, 2025 | 1.17 | 1.19 | 1.13 | 1.16 | 1.16 | - | 1,019,431 |
| Jun 3, 2025 | 1.23 | 1.26 | 1.12 | 1.16 | 1.16 | -2.52% | 1,281,647 |
| Jun 2, 2025 | 1.17 | 1.74 | 1.15 | 1.19 | 1.19 | 14.42% | 8,212,215 |
| May 30, 2025 | 1.13 | 1.13 | 1.03 | 1.04 | 1.04 | -6.31% | 1,090,986 |
| May 28, 2025 | 1.15 | 1.18 | 1.11 | 1.11 | 1.11 | -3.48% | 211,793 |
| May 27, 2025 | 1.20 | 1.20 | 1.09 | 1.15 | 1.15 | 4.55% | 645,498 |
| May 26, 2025 | 1.14 | 1.15 | 1.04 | 1.10 | 1.10 | -4.35% | 1,038,854 |
| May 23, 2025 | 1.17 | 1.20 | 1.13 | 1.15 | 1.15 | -4.17% | 457,495 |
| May 22, 2025 | 1.20 | 1.27 | 1.17 | 1.20 | 1.20 | - | 353,956 |
| May 21, 2025 | 1.28 | 1.29 | 1.20 | 1.20 | 1.20 | -4.76% | 477,974 |